Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.63	19.69	19.33	19.40	2,547,837	-0.08(-0.41%)
Jan 28, 2010	19.61	19.62	19.19	19.47	2,792,385	-0.10(-0.52%)
Jan 27, 2010	19.45	19.61	19.27	19.58	2,324,183	+0.07(+0.33%)
Jan 26, 2010	19.74	19.81	19.50	19.51	3,120,021	-0.35(-1.75%)
Jan 25, 2010	20.05	20.15	19.63	19.86	3,296,504	-0.11(-0.54%)
Jan 22, 2010	20.27	20.47	19.94	19.97	2,981,854	-0.45(-2.20%)
Jan 21, 2010	20.64	21.00	20.35	20.42	3,544,403	-0.08(-0.39%)
Jan 20, 2010	20.51	20.53	20.27	20.50	1,789,235	-0.20(-0.98%)
Jan 19, 2010	20.52	20.76	20.51	20.70	2,176,517	+0.15(+0.74%)
Jan 15, 2010	21.15	20.55	20.55	20.55	3,262,305	-0.61(-2.87%)
Jan 14, 2010	21.14	21.21	20.99	21.15	1,988,535	-0.04(-0.20%)
Jan 13, 2010	20.97	21.24	20.91	21.20	1,655,170	+0.29(+1.38%)
Jan 12, 2010	20.85	20.93	20.66	20.91	1,767,874	-0.03(-0.14%)
Jan 11, 2010	21.10	21.31	20.84	20.94	3,179,070	-0.01(-0.03%)
Jan 08, 2010	20.84	20.99	20.62	20.94	1,899,684	+0.03(+0.14%)
Jan 07, 2010	20.89	21.03	20.76	20.92	2,276,833	-0.04(-0.17%)
Jan 06, 2010	20.74	20.97	20.65	20.95	2,532,418	+0.16(+0.77%)
Jan 05, 2010	20.73	20.79	20.63	20.79	1,663,721	+0.03(+0.14%)
Jan 04, 2010	20.69	20.84	20.54	20.76	1,968,959	+0.27(+1.31%)
Dec 31, 2009	20.61	20.50	20.50	20.50	1,846,079	-0.17(-0.81%)
Dec 30, 2009	20.59	20.71	20.37	20.66	1,694,941	+0.06(+0.28%)
Dec 29, 2009	20.55	20.73	20.42	20.60	1,675,195	+0.08(+0.39%)
Dec 28, 2009	20.55	20.55	20.45	20.52	1,149,327	+0.03(+0.14%)
Dec 24, 2009	20.47	20.66	20.46	20.50	388,190	+0.04(+0.21%)
Dec 23, 2009	20.26	20.48	20.24	20.45	1,403,465	+0.26(+1.28%)
Dec 22, 2009	20.30	20.36	20.12	20.19	2,002,992	-0.10(-0.50%)
Dec 21, 2009	20.18	20.39	20.01	20.29	2,671,582	+0.28(+1.40%)
Dec 18, 2009	20.09	20.26	19.94	20.01	5,000,995	-0.10(-0.50%)
Dec 17, 2009	20.63	20.67	20.08	20.12	4,344,573	-0.70(-3.35%)
Dec 16, 2009	20.94	21.07	20.50	20.81	6,449,868	-0.12(-0.58%)
Dec 15, 2009	21.29	21.30	20.86	20.93	3,507,217	-0.29(-1.36%)
Dec 14, 2009	21.40	21.40	21.20	21.22	2,351,513	-0.04(-0.20%)
Dec 11, 2009	21.01	21.35	21.01	21.27	2,732,026	+0.20(+0.96%)
Dec 10, 2009	20.80	21.18	20.80	21.06	3,327,214	+0.33(+1.60%)
Dec 09, 2009	20.83	20.85	20.56	20.73	1,878,998	-0.06(-0.31%)
Dec 08, 2009	20.73	20.99	20.50	20.80	2,839,648	-0.14(-0.65%)
Dec 07, 2009	20.73	20.96	20.49	20.93	2,457,042	+0.24(+1.15%)
Dec 04, 2009	20.74	21.05	20.50	20.70	2,670,161	+0.22(+1.09%)
Dec 03, 2009	20.61	20.82	20.46	20.47	1,381,764	-0.13(-0.63%)
Dec 02, 2009	20.58	20.75	20.35	20.60	1,460,275	+0.06(+0.28%)
Dec 01, 2009	20.50	20.65	20.40	20.55	1,707,826	+0.27(+1.31%)
Nov 30, 2009	20.18	20.32	20.09	20.28	1,957,382	+0.12(+0.61%)
Nov 27, 2009	20.00	20.40	19.88	20.16	1,170,581	-0.25(-1.23%)
Nov 25, 2009	20.30	20.45	20.16	20.41	2,185,743	+0.11(+0.53%)
Nov 24, 2009	20.06	20.30	19.93	20.30	1,968,335	+0.27(+1.33%)
Nov 23, 2009	19.96	20.42	19.94	20.04	2,264,526	+0.33(+1.68%)
Nov 20, 2009	19.77	19.83	19.59	19.71	1,514,993	-0.09(-0.44%)
Nov 19, 2009	20.14	20.15	19.71	19.79	1,512,312	-0.41(-2.03%)
Nov 18, 2009	20.42	20.42	20.12	20.20	1,619,727	-0.18(-0.88%)
Nov 17, 2009	20.23	20.40	20.06	20.38	2,263,109	+0.27(+1.32%)
Nov 16, 2009	19.84	20.19	19.84	20.12	1,770,057	+0.32(+1.64%)
Nov 13, 2009	19.58	19.82	19.50	19.79	3,567,868	+0.34(+1.74%)
Nov 12, 2009	19.81	19.82	19.43	19.45	2,081,007	-0.38(-1.92%)
Nov 11, 2009	19.83	20.20	19.71	19.83	1,994,885	+0.08(+0.40%)
Nov 10, 2009	19.68	19.81	19.65	19.76	3,871,293	-0.01(-0.04%)
Nov 09, 2009	19.27	19.78	19.22	19.76	2,944,625	+0.59(+3.08%)
Nov 06, 2009	19.21	19.46	19.03	19.17	2,450,373	+0.01(+0.04%)
Nov 05, 2009	19.09	19.35	19.09	19.17	2,645,724	+0.17(+0.91%)
Nov 04, 2009	18.81	19.29	18.65	18.99	2,911,471	+0.24(+1.30%)
Nov 03, 2009	18.80	18.93	18.48	18.75	5,393,659	-0.04(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.